Toronto - Delayed Quote CAD

BMO Precious Metals A (0P000070RL.TO)

41.59
-0.59
(-1.40%)
At close: May 8 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 8, 202541.5941.5941.5941.5941.59-
May 7, 202542.1842.1842.1842.1842.18-
May 6, 202542.5942.5942.5942.5942.59-
May 5, 202540.8940.8940.8940.8940.89-
May 2, 202539.7839.7839.7839.7839.78-
May 1, 202540.1340.1340.1340.1340.13-
Apr 30, 202541.6441.6441.6441.6441.64-
Apr 29, 202541.4141.4141.4141.4141.41-
Apr 28, 202541.8441.8441.8441.8441.84-
Apr 25, 202541.7141.7141.7141.7141.71-
Apr 24, 202542.1442.1442.1442.1442.14-
Apr 23, 202541.7541.7541.7541.7541.75-
Apr 22, 202542.5842.5842.5842.5842.58-
Apr 21, 202543.6443.6443.6443.6443.64-
Apr 17, 202543.2143.2143.2143.2143.21-
Apr 16, 202543.8843.8843.8843.8843.88-
Apr 15, 202543.1043.1043.1043.1043.10-
Apr 14, 202542.4842.4842.4842.4842.48-
Apr 11, 202541.9241.9241.9241.9241.92-
Apr 10, 202540.0440.0440.0440.0440.04-
Apr 9, 202538.6538.6538.6538.6538.65-
Apr 8, 202536.3436.3436.3436.3436.34-
Apr 7, 202536.4136.4136.4136.4136.41-
Apr 4, 202536.3136.3136.3136.3136.31-
Apr 3, 202539.3839.3839.3839.3839.38-
Apr 2, 202539.9239.9239.9239.9239.92-
Apr 1, 202539.9939.9939.9939.9939.99-
Mar 31, 202540.2540.2540.2540.2540.25-
Mar 28, 202539.8239.8239.8239.8239.82-
Mar 27, 202540.1340.1340.1340.1340.13-
Mar 26, 202539.1539.1539.1539.1539.15-
Mar 25, 202539.5439.5439.5439.5439.54-
Mar 24, 202539.1139.1139.1139.1139.11-
Mar 21, 202539.2439.2439.2439.2439.24-
Mar 20, 202539.5939.5939.5939.5939.59-
Mar 19, 202539.6739.6739.6739.6739.67-
Mar 18, 202539.4139.4139.4139.4139.41-
Mar 17, 202539.2239.2239.2239.2239.22-
Mar 14, 202538.4638.4638.4638.4638.46-
Mar 13, 202538.1438.1438.1438.1438.14-
Mar 12, 202537.1937.1937.1937.1937.19-
Mar 11, 202536.9236.9236.9236.9236.92-
Mar 10, 202535.7435.7435.7435.7435.74-
Mar 7, 202536.7336.7336.7336.7336.73-
Mar 6, 202536.3436.3436.3436.3436.34-
Mar 5, 202536.8336.8336.8336.8336.83-
Mar 4, 202535.8135.8135.8135.8135.81-
Mar 3, 202535.6335.6335.6335.6335.63-
Feb 28, 202535.6435.6435.6435.6435.64-
Feb 27, 202535.3235.3235.3235.3235.32-
Feb 26, 202536.2536.2536.2536.2536.25-
Feb 25, 202535.5735.5735.5735.5735.57-
Feb 24, 202535.9135.9135.9135.9135.91-
Feb 21, 202535.6835.6835.6835.6835.68-
Feb 20, 202536.6136.6136.6136.6136.61-
Feb 19, 202536.2536.2536.2536.2536.25-
Feb 18, 202536.2136.2136.2136.2136.21-
Feb 14, 202535.6635.6635.6635.6635.66-
Feb 13, 202536.7236.7236.7236.7236.72-
Feb 12, 202536.5736.5736.5736.5736.57-
Feb 11, 202536.1236.1236.1236.1236.12-
Feb 10, 202536.6036.6036.6036.6036.60-
Feb 7, 202535.9135.9135.9135.9135.91-
Feb 6, 202536.0336.0336.0336.0336.03-
Feb 5, 202535.9035.9035.9035.9035.90-
Feb 4, 202534.8934.8934.8934.8934.89-
Feb 3, 202534.8334.8334.8334.8334.83-
Jan 31, 202534.3434.3434.3434.3434.34-
Jan 30, 202534.5534.5534.5534.5534.55-
Jan 29, 202533.3433.3433.3433.3433.34-
Jan 28, 202533.1433.1433.1433.1433.14-
Jan 27, 202532.7932.7932.7932.7932.79-
Jan 24, 202533.3733.3733.3733.3733.37-
Jan 23, 202532.8832.8832.8832.8832.88-
Jan 22, 202533.0333.0333.0333.0333.03-
Jan 21, 202532.9632.9632.9632.9632.96-
Jan 20, 202532.6132.6132.6132.6132.61-
Jan 17, 202532.4032.4032.4032.4032.40-
Jan 16, 202532.0232.0232.0232.0232.02-
Jan 15, 202532.1132.1132.1132.1132.11-
Jan 14, 202532.0332.0332.0332.0332.03-
Jan 13, 202531.4431.4431.4431.4431.44-
Jan 10, 202532.1432.1432.1432.1432.14-
Jan 9, 202532.4132.4132.4132.4132.41-
Jan 8, 202531.9831.9831.9831.9831.98-
Jan 7, 202530.9830.9830.9830.9830.98-
Jan 6, 202530.6030.6030.6030.6030.60-
Jan 3, 202531.2931.2931.2931.2931.29-
Jan 2, 202531.3831.3831.3831.3831.38-
Dec 31, 202430.1830.1830.1830.1830.18-
Dec 30, 202429.8729.8729.8729.8729.87-
Dec 27, 202430.4430.4430.4430.4430.44-
Dec 24, 202430.4330.4330.4330.4330.43-
Dec 23, 202430.3930.3930.3930.3930.39-
Dec 20, 202430.3030.3030.3030.3030.30-
Dec 19, 202430.0630.0630.0630.0630.06-
Dec 18, 202430.3130.3130.3130.3130.31-
Dec 17, 202431.4331.4331.4331.4331.43-
Dec 16, 202431.5131.5131.5131.5131.51-
Dec 13, 202431.7331.7331.7331.7331.73-
Dec 12, 202432.3932.3932.3932.3932.39-
Dec 11, 202433.3133.3133.3133.3133.31-
Dec 10, 202432.4332.4332.4332.4332.43-
Dec 9, 202432.4832.4832.4832.4832.48-
Dec 6, 202431.7731.7731.7731.7731.77-
Dec 5, 202432.1732.1732.1732.1732.17-
Dec 4, 202432.2832.2832.2832.2832.28-
Dec 3, 202432.2732.2732.2732.2732.27-
Dec 2, 202431.4931.4931.4931.4931.49-
Nov 29, 202431.8731.8731.8731.8731.87-
Nov 28, 202431.7331.7331.7331.7331.73-
Nov 27, 202431.6731.6731.6731.6731.67-
Nov 26, 202431.6631.6631.6631.6631.66-
Nov 25, 202431.3031.3031.3031.3031.30-
Nov 22, 202432.2532.2532.2532.2532.25-
Nov 21, 202432.0532.0532.0532.0532.05-
Nov 20, 202431.7131.7131.7131.7131.71-
Nov 19, 202431.5831.5831.5831.5831.58-
Nov 18, 202430.9730.9730.9730.9730.97-
Nov 15, 202429.9129.9129.9129.9129.91-
Nov 14, 202430.0130.0130.0130.0130.01-
Nov 13, 202429.8629.8629.8629.8629.86-
Nov 12, 202430.1730.1730.1730.1730.17-
Nov 11, 202430.6730.6730.6730.6730.67-
Nov 8, 202432.3632.3632.3632.3632.36-
Nov 7, 202432.6832.6832.6832.6832.68-
Nov 6, 202432.3332.3332.3332.3332.33-
Nov 5, 202433.0633.0633.0633.0633.06-
Nov 4, 202433.0433.0433.0433.0433.04-
Nov 1, 202433.2533.2533.2533.2533.25-
Oct 31, 202433.4833.4833.4833.4833.48-
Oct 30, 202434.3034.3034.3034.3034.30-
Oct 29, 202434.6334.6334.6334.6334.63-
Oct 28, 202434.0134.0134.0134.0134.01-
Oct 25, 202434.2134.2134.2134.2134.21-
Oct 24, 202434.5834.5834.5834.5834.58-
Oct 23, 202435.0935.0935.0935.0935.09-
Oct 22, 202435.4635.4635.4635.4635.46-
Oct 21, 202434.9334.9334.9334.9334.93-
Oct 18, 202434.8334.8334.8334.8334.83-
Oct 17, 202433.6133.6133.6133.6133.61-
Oct 16, 202433.1033.1033.1033.1033.10-
Oct 15, 202432.9732.9732.9732.9732.97-
Oct 11, 202432.4732.4732.4732.4732.47-
Oct 10, 202432.2632.2632.2632.2632.26-
Oct 9, 202431.3131.3131.3131.3131.31-
Oct 8, 202431.3131.3131.3131.3131.31-
Oct 7, 202431.2731.2731.2731.2731.27-
Oct 4, 202431.4731.4731.4731.4731.47-
Oct 3, 202431.4031.4031.4031.4031.40-
Oct 2, 202431.6331.6331.6331.6331.63-
Oct 1, 202431.6831.6831.6831.6831.68-
Sep 30, 202431.4131.4131.4131.4131.41-
Sep 27, 202431.7631.7631.7631.7631.76-
Sep 26, 202432.5932.5932.5932.5932.59-
Sep 25, 202432.3832.3832.3832.3832.38-
Sep 24, 202432.2432.2432.2432.2432.24-
Sep 23, 202431.8131.8131.8131.8131.81-
Sep 20, 202432.0032.0032.0032.0032.00-
Sep 19, 202431.5331.5331.5331.5331.53-
Sep 18, 202431.2831.2831.2831.2831.28-
Sep 17, 202431.6131.6131.6131.6131.61-
Sep 16, 202431.7231.7231.7231.7231.72-
Sep 13, 202431.7731.7731.7731.7731.77-
Sep 12, 202431.1431.1431.1431.1431.14-
Sep 11, 202429.8529.8529.8529.8529.85-
Sep 10, 202429.7829.7829.7829.7829.78-
Sep 9, 202429.2129.2129.2129.2129.21-
Sep 6, 202428.8428.8428.8428.8428.84-
Sep 5, 202429.4729.4729.4729.4729.47-
Sep 4, 202429.2329.2329.2329.2329.23-
Sep 3, 202429.5029.5029.5029.5029.50-
Aug 30, 202430.3930.3930.3930.3930.39-
Aug 29, 202430.4730.4730.4730.4730.47-
Aug 28, 202430.1130.1130.1130.1130.11-
Aug 27, 202430.6530.6530.6530.6530.65-
Aug 26, 202430.7630.7630.7630.7630.76-
Aug 23, 202430.8430.8430.8430.8430.84-
Aug 22, 202430.6730.6730.6730.6730.67-
Aug 21, 202431.2531.2531.2531.2531.25-
Aug 20, 202431.0331.0331.0331.0331.03-
Aug 19, 202430.7730.7730.7730.7730.77-
Aug 16, 202430.2430.2430.2430.2430.24-
Aug 15, 202429.5929.5929.5929.5929.59-
Aug 14, 202429.4529.4529.4529.4529.45-
Aug 13, 202429.5229.5229.5229.5229.52-
Aug 12, 202429.2529.2529.2529.2529.25-
Aug 9, 202428.1728.1728.1728.1728.17-
Aug 8, 202427.9527.9527.9527.9527.95-
Aug 7, 202427.4827.4827.4827.4827.48-
Aug 6, 202428.2928.2928.2928.2928.29-
Aug 2, 202429.1729.1729.1729.1729.17-
Aug 1, 202429.7229.7229.7229.7229.72-
Jul 31, 202429.9229.9229.9229.9229.92-
Jul 30, 202429.3629.3629.3629.3629.36-
Jul 29, 202429.3029.3029.3029.3029.30-
Jul 26, 202428.9928.9928.9928.9928.99-
Jul 25, 202428.8028.8028.8028.8028.80-
Jul 24, 202429.5029.5029.5029.5029.50-
Jul 23, 202429.6529.6529.6529.6529.65-
Jul 22, 202429.5229.5229.5229.5229.52-
Jul 19, 202429.4529.4529.4529.4529.45-
Jul 18, 202429.7429.7429.7429.7429.74-
Jul 17, 202430.0230.0230.0230.0230.02-
Jul 16, 202430.4430.4430.4430.4430.44-
Jul 15, 202429.7029.7029.7029.7029.70-
Jul 12, 202429.7929.7929.7929.7929.79-
Jul 11, 202429.5529.5529.5529.5529.55-
Jul 10, 202428.8328.8328.8328.8328.83-
Jul 9, 202428.0828.0828.0828.0828.08-
Jul 8, 202428.1128.1128.1128.1128.11-
Jul 5, 202428.0528.0528.0528.0528.05-
Jul 4, 202427.6327.6327.6327.6327.63-
Jul 3, 202427.4827.4827.4827.4827.48-
Jul 2, 202426.6726.6726.6726.6726.67-
Jun 28, 202426.6926.6926.6926.6926.69-
Jun 27, 202426.8526.8526.8526.8526.85-
Jun 26, 202426.6226.6226.6226.6226.62-
Jun 25, 202426.4626.4626.4626.4626.46-
Jun 24, 202426.9326.9326.9326.9326.93-
Jun 21, 202426.9626.9626.9626.9626.96-
Jun 20, 202427.2427.2427.2427.2427.24-
Jun 19, 202426.7626.7626.7626.7626.76-
Jun 18, 202426.7326.7326.7326.7326.73-
Jun 17, 202426.4226.4226.4226.4226.42-
Jun 14, 202426.5326.5326.5326.5326.53-
Jun 13, 202426.4326.4326.4326.4326.43-
Jun 12, 202427.0627.0627.0627.0627.06-
Jun 11, 202426.9826.9826.9826.9826.98-
Jun 10, 202427.2927.2927.2927.2927.29-
Jun 7, 202426.8726.8726.8726.8726.87-
Jun 6, 202428.3328.3328.3328.3328.33-
Jun 5, 202427.5127.5127.5127.5127.51-
Jun 4, 202427.0527.0527.0527.0527.05-
Jun 3, 202428.0528.0528.0528.0528.05-
May 31, 202427.9627.9627.9627.9627.96-
May 30, 202428.1328.1328.1328.1328.13-
May 29, 202427.9527.9527.9527.9527.95-
May 28, 202428.4828.4828.4828.4828.48-
May 27, 202428.1628.1628.1628.1628.16-
May 24, 202427.8227.8227.8227.8227.82-
May 23, 202427.6227.6227.6227.6227.62-
May 22, 202428.0828.0828.0828.0828.08-
May 21, 202428.9928.9928.9928.9928.99-
May 17, 202428.7328.7328.7328.7328.73-
May 16, 202428.0028.0028.0028.0028.00-
May 15, 202428.0728.0728.0728.0728.07-
May 14, 202427.8427.8427.8427.8427.84-
May 13, 202427.4827.4827.4827.4827.48-
May 10, 202427.8527.8527.8527.8527.85-
May 9, 202427.8427.8427.8427.8427.84-

Related Tickers

INIYX VanEck International Investors Gold Y
16.41
+3.34%
 
INIVX VanEck International Investors Gold A
15.80
+3.34%
 
INIIX VanEck International Investors Gold I
22.41
+3.32%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.57
+2.73%
 
FEGIX First Eagle Gold I
37.39
+2.47%
 
FEURX First Eagle Gold R6
37.50
+2.46%
 
BRSVX Bridgeway Small-Cap Value
33.64
0.00%
 
FGADX Franklin Gold and Precious Metals Adv
29.92
+2.19%
 
FGPMX Franklin Gold and Precious Metals R6
30.42
+2.18%
 
FRGOX Franklin Gold and Precious Metals C
23.43
+2.18%
 
FKRCX Franklin Gold and Precious Metals A
27.24
+2.18%
 
LSCRX Loomis Sayles Small Cap Value Retail
20.26
+0.15%
 
PICMX Virtus KAR Mid-Cap Growth I
61.25
+1.78%
 
LVAQX LSV Small Cap Value Fund
17.32
0.00%
 
WBVNX William Blair Small Cap Value N
26.77
0.00%
 
BPTIX Baron Partners Institutional
193.12
+1.67%
 
BPTRX Baron Partners Retail
184.78
+1.67%
 
PSCHX PGIM Jennison Small Company R2
21.62
0.00%
 
CCSGX Conestoga SMid Cap Fund
25.09
0.00%
 
ENPSX ProFunds UltraSector Energy Fund
30.88
+1.58%
 
ENPIX ProFunds UltraSector Energy Fund
36.49
+1.56%
 
FNARX Fidelity Natural Resources Fund
43.39
+1.54%
 
HWCIX Hotchkis & Wiley Disciplined Value I
28.54
+1.53%
 
HWCAX Hotchkis & Wiley Disciplined Value A
28.70
+1.52%
 
AVALX Aegis Value I
42.22
+1.49%
 
HNRGX Hennessy Energy Transition Investor
25.89
+1.45%
 
FAMFX FAM Small Cap Investor
25.40
+1.44%
 
FAMDX FAM Small Cap Institutional
25.72
+1.42%
 
RPMFX Reinhart Genesis PMV Advisor
15.04
0.00%
 
HNRIX Hennessy Energy Transition Instl
26.50
+1.42%
 
HWLAX Hotchkis & Wiley Large Cap Fdml Value A
40.59
0.00%
 
HWLIX Hotchkis & Wiley Large Cap Fdml Value I
40.87
0.00%
 
CSMCX Congress Small Cap Growth Institutional
43.85
+1.39%
 
CSMVX Congress Small Cap Growth Retail
38.07
+1.38%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
18.36
+1.38%
 
TQSMX T. Rowe Price Integrated US SMCC Eq
21.78
0.00%
 
TQSIX T. Rowe Price Integrated US SMCC Eq I
21.87
0.00%
 
CIVVX Causeway International Value Inv
20.88
+1.26%
 
KINCX Kinetics Internet Adv C
81.62
+1.25%
 
CIVIX Causeway International Value Instl
21.07
+1.25%
 
KINAX Kinetics Internet Adv A
100.53
+1.25%
 
WWWFX Kinetics Internet No Load
111.65
+1.24%
 
TVFVX Third Avenue Value Investor
61.84
+1.23%
 
TAVZX Third Avenue Value Z
61.33
+1.22%
 
TAVFX Third Avenue Value Instl
61.35
+1.22%
 
NESYX Natixis US Equity Opportunities Y
56.28
0.00%
 
NESNX Natixis US Equity Opportunities N
56.50
0.00%
 
NEFSX Natixis US Equity Opportunities A
41.59
0.00%
 
GIUIX NAA Mid Growth Institutional
35.86
+1.13%
 
SECUX NAA Mid Growth A
35.87
+1.13%
 
CIOVX Causeway International Opps Inv
17.12
+1.12%
 
CIOIX Causeway International Opps Inst
17.28
+1.11%
 
MBXAX Catalyst/Millburn Hedge Strategy A
37.07
0.00%
 
KNPAX Kinetics Paradigm Adv A
144.77
+1.08%
 
KNPCX Kinetics Paradigm Adv C
128.35
+1.08%
 
WWNPX Kinetics Paradigm No Load
152.73
+1.08%
 
WCMSX WCM International Small Cap Growth Instl
22.63
+1.07%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.25
+1.06%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.39
+1.05%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.47
+1.03%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
36.51
+1.02%
 
POPFX Prospector Opportunity
27.66
0.00%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
36.21
+1.00%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
38.27
+1.00%
 
UANQX Victory Nasdaq 100 Index Fund
49.13
0.00%
 
URNQX Victory Nasdaq 100 Index Fund
49.43
0.00%
 
OTPIX ProFunds NASDAQ-100 Inv
42.34
0.00%
 
SVUIX NAA SMid Cap Value Institutional
36.96
0.00%
 
FIKAX Fidelity Advisor Energy Z
44.67
+0.95%
 
FSENX Fidelity Select Energy Portfolio
54.38
+0.95%
 
JATAX Janus Henderson Global Technology and Innovation Fund
57.99
0.00%
 
PCIEX PACE International Equity P
18.41
+0.93%
 
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
19.66
+0.92%
 
PWGAX PACE International Equity A
18.61
+0.92%
 
RYBAX Rydex Basic Materials H
66.03
+0.92%
 
SEVAX NAA SMid Cap Value A
35.27
0.00%
 
NGRRX Nuveen International Value I
31.98
+0.92%
 
RYBIX Rydex Basic Materials Inv
76.21
+0.91%
 
RYBMX Rydex Basic Materials A
68.75
+0.91%
 
FSPTX Fidelity Select Technology
32.20
0.00%
 
BDAFX Baron Durable Advantage Fund
26.97
0.00%
 
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
20.26
+0.90%
 
FIKHX Fidelity Advisor Technology Z
122.29
0.00%
 
NAIGX Nuveen International Value A
31.74
+0.89%
 
KMKYX Kinetics Market Opportunities Inst
87.54
+0.89%
 
BDAIX Baron Durable Advantage Fund
27.36
0.00%
 
KMKCX Kinetics Market Opportunities Adv C
79.88
+0.88%
 
KMKNX Kinetics Market Opportunities No Load
86.00
+0.88%
 
KMKAX Kinetics Market Opportunities Adv A
84.38
+0.87%
 
PJEAX PGIM US Real Estate A
15.26
+0.86%
 
PJEQX PGIM US Real Estate R6
15.29
+0.86%
 
PJEZX PGIM US Real Estate Z
15.29
+0.86%
 
HNINX Harbor International Retirement
49.59
+0.85%
 
FIQIX Fidelity Advisor Intl Small Cap Z
34.41
+0.85%
 
FTISX Fidelity Advisor Intl Small Cap M
33.26
+0.85%
 
BDAUX Baron Durable Advantage Fund
27.36
0.00%
 
FIASX Fidelity Advisor Intl Small Cap A
33.44
+0.84%
 
FISMX Fidelity International Small Cap
34.21
+0.83%
 
FIMKX Fidelity Advisor Focused Em Mkts I
33.08
+0.82%
 
FIXIX Fidelity Advisor Intl Small Cap I
34.45
+0.82%